Skip to main content

Jamf Holding Corp (NQ: JAMF )

18.22 +0.44 (+2.47%)
Streaming Delayed Price Updated: 12:18 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 17.37 17.85 17.36 17.78 570,681 +0.77(+4.53%)
Jul 10, 2024 17.22 17.26 16.78 17.01 321,555 -0.13(-0.76%)
Jul 09, 2024 17.20 17.28 16.98 17.14 476,988 -0.07(-0.41%)
Jul 08, 2024 17.24 17.49 17.04 17.21 293,782 -0.01(-0.06%)
Jul 05, 2024 17.04 17.29 16.89 17.22 384,698 +0.17(+1.00%)
Jul 03, 2024 17.26 17.40 16.99 17.05 296,924 -0.21(-1.22%)
Jul 02, 2024 16.87 17.27 16.79 17.26 371,732 +0.40(+2.37%)
Jul 01, 2024 16.53 16.95 16.27 16.86 596,249 +0.36(+2.18%)
Jun 28, 2024 15.96 16.57 15.96 16.50 1,586,462 +0.65(+4.10%)
Jun 27, 2024 15.08 16.01 14.96 15.85 715,759 +0.81(+5.39%)
Jun 26, 2024 15.06 15.26 15.00 15.04 437,090 -0.10(-0.66%)
Jun 25, 2024 15.05 15.35 14.78 15.14 429,058 +0.09(+0.60%)
Jun 24, 2024 15.04 15.36 15.02 15.05 491,511 -0.01(-0.07%)
Jun 21, 2024 14.91 15.13 14.68 15.06 981,749 +0.15(+1.01%)
Jun 20, 2024 15.16 15.16 14.87 14.91 453,899 -0.27(-1.78%)
Jun 18, 2024 15.56 15.56 15.17 15.18 401,786 -0.35(-2.25%)
Jun 17, 2024 15.52 15.57 15.28 15.53 371,643 -0.07(-0.45%)
Jun 14, 2024 15.42 15.62 15.26 15.60 360,859 +0.06(+0.39%)
Jun 13, 2024 15.85 15.85 15.36 15.54 444,876 -0.28(-1.77%)
Jun 12, 2024 15.50 15.92 15.39 15.82 569,256 +0.78(+5.19%)
Jun 11, 2024 15.15 15.28 14.99 15.04 494,588 -0.19(-1.25%)
Jun 10, 2024 15.29 15.44 15.06 15.23 635,854 -0.24(-1.55%)
Jun 07, 2024 15.28 15.61 15.20 15.47 461,967 +0.02(+0.13%)
Jun 06, 2024 15.49 15.65 15.39 15.45 540,258 -0.10(-0.64%)
Jun 05, 2024 15.49 15.58 15.32 15.55 677,554 +0.18(+1.17%)
Jun 04, 2024 15.32 15.66 15.30 15.37 497,886 -0.01(-0.07%)
Jun 03, 2024 16.03 16.10 15.22 15.38 733,599 -0.54(-3.39%)
May 31, 2024 15.91 16.05 15.74 15.92 508,055 +0.11(+0.70%)
May 30, 2024 15.87 15.92 15.48 15.81 692,009 -0.12(-0.75%)
May 29, 2024 16.24 16.45 15.91 15.93 653,403 -0.50(-3.04%)
May 28, 2024 16.36 16.43 16.10 16.43 783,403 +0.15(+0.92%)
May 24, 2024 16.44 16.63 15.85 16.28 1,356,493 -0.12(-0.73%)
May 23, 2024 17.51 17.51 16.36 16.40 1,215,469 -1.00(-5.75%)
May 22, 2024 17.28 17.67 17.23 17.40 864,731 +0.05(+0.29%)
May 21, 2024 17.87 17.87 17.30 17.35 1,005,296 -0.71(-3.93%)
May 20, 2024 18.00 18.21 17.85 18.06 695,674 +0.06(+0.33%)
May 17, 2024 17.84 18.29 17.62 18.00 1,145,827 +0.15(+0.84%)
May 16, 2024 17.45 18.14 17.30 17.85 1,519,512 +0.40(+2.29%)
May 15, 2024 17.85 17.98 17.31 17.45 2,116,340 -0.28(-1.58%)
May 14, 2024 18.30 18.41 17.10 17.73 6,139,036 -2.68(-13.13%)
May 13, 2024 19.76 20.48 19.70 20.41 653,042 +0.90(+4.61%)
May 10, 2024 20.06 20.06 19.41 19.51 477,925 -0.44(-2.21%)
May 09, 2024 20.48 21.41 19.71 19.95 738,399 +0.24(+1.22%)
May 08, 2024 20.56 20.67 19.70 19.71 849,526 -1.29(-6.14%)
May 07, 2024 20.85 21.01 20.74 21.00 492,772 +0.13(+0.62%)
May 06, 2024 20.31 20.98 20.22 20.87 362,620 +0.65(+3.21%)
May 03, 2024 20.07 20.25 19.75 20.22 592,691 +0.31(+1.56%)
May 02, 2024 19.81 19.96 19.66 19.91 453,671 +0.31(+1.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.